2266 六甲バター(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 364 | 364 | 353 | 353 | 17,000 | 353 |
| 2008-12-29 | 369 | 369 | 364 | 364 | 20,000 | 364 |
| 2008-12-26 | 365 | 379 | 364 | 379 | 27,000 | 379 |
| 2008-12-25 | 364 | 390 | 364 | 370 | 111,000 | 370 |
| 2008-12-24 | 407 | 409 | 402 | 409 | 133,000 | 409 |
| 2008-12-22 | 405 | 408 | 405 | 408 | 38,000 | 408 |
| 2008-12-19 | 400 | 404 | 400 | 404 | 12,000 | 404 |
| 2008-12-18 | 396 | 402 | 396 | 398 | 18,000 | 398 |
| 2008-12-17 | 400 | 405 | 399 | 402 | 23,000 | 402 |
| 2008-12-16 | 395 | 400 | 395 | 399 | 20,000 | 399 |
| 2008-12-15 | 394 | 398 | 393 | 395 | 29,000 | 395 |
| 2008-12-12 | 395 | 396 | 391 | 393 | 17,000 | 393 |
| 2008-12-11 | 396 | 400 | 390 | 396 | 19,000 | 396 |
| 2008-12-10 | 398 | 399 | 395 | 396 | 11,000 | 396 |
| 2008-12-09 | 405 | 408 | 385 | 395 | 90,000 | 395 |
| 2008-12-08 | 405 | 429 | 402 | 409 | 233,000 | 409 |
| 2008-12-05 | 368 | 369 | 359 | 365 | 6,000 | 365 |
| 2008-12-04 | 365 | 367 | 364 | 365 | 10,000 | 365 |
| 2008-12-03 | 363 | 365 | 361 | 363 | 9,000 | 363 |
| 2008-12-02 | 372 | 372 | 362 | 362 | 9,000 | 362 |
| 2008-12-01 | 366 | 384 | 365 | 371 | 29,000 | 371 |
| 2008-11-28 | 360 | 365 | 360 | 364 | 4,000 | 364 |
| 2008-11-27 | 352 | 360 | 352 | 360 | 10,000 | 360 |
| 2008-11-26 | 355 | 355 | 352 | 352 | 2,000 | 352 |
| 2008-11-25 | 350 | 354 | 350 | 352 | 7,000 | 352 |
| 2008-11-21 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2008-11-20 | 347 | 350 | 347 | 350 | 8,000 | 350 |
| 2008-11-19 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2008-11-18 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2008-11-17 | 347 | 351 | 347 | 351 | 5,000 | 351 |
| 2008-11-14 | 351 | 355 | 350 | 355 | 4,000 | 355 |
| 2008-11-13 | 350 | 351 | 349 | 351 | 8,000 | 351 |
| 2008-11-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-11-10 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2008-11-06 | 342 | 342 | 341 | 341 | 2,000 | 341 |
| 2008-11-05 | 354 | 355 | 345 | 346 | 10,000 | 346 |
| 2008-11-04 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2008-10-31 | 341 | 345 | 338 | 345 | 11,000 | 345 |
| 2008-10-30 | 339 | 344 | 335 | 340 | 4,000 | 340 |
| 2008-10-29 | 341 | 345 | 330 | 330 | 21,000 | 330 |
| 2008-10-28 | 336 | 339 | 330 | 339 | 13,000 | 339 |
| 2008-10-27 | 333 | 340 | 333 | 340 | 2,000 | 340 |
| 2008-10-24 | 353 | 354 | 338 | 338 | 12,000 | 338 |
| 2008-10-23 | 353 | 353 | 353 | 353 | 6,000 | 353 |
| 2008-10-22 | 350 | 353 | 350 | 353 | 3,000 | 353 |
| 2008-10-21 | 351 | 354 | 350 | 350 | 6,000 | 350 |
| 2008-10-20 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 2008-10-17 | 345 | 349 | 340 | 349 | 5,000 | 349 |
| 2008-10-16 | 341 | 349 | 336 | 349 | 7,000 | 349 |
| 2008-10-15 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2008-10-14 | 335 | 346 | 335 | 335 | 6,000 | 335 |
| 2008-10-10 | 331 | 331 | 320 | 320 | 19,000 | 320 |
| 2008-10-09 | 330 | 335 | 330 | 331 | 9,000 | 331 |
| 2008-10-08 | 340 | 340 | 331 | 331 | 12,000 | 331 |
| 2008-10-07 | 340 | 343 | 331 | 340 | 18,000 | 340 |
| 2008-10-06 | 350 | 354 | 349 | 350 | 11,000 | 350 |
| 2008-10-03 | 353 | 355 | 350 | 350 | 14,000 | 350 |
| 2008-10-02 | 348 | 354 | 348 | 354 | 6,000 | 354 |
| 2008-10-01 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2008-09-30 | 344 | 345 | 344 | 345 | 5,000 | 345 |
| 2008-09-29 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2008-09-26 | 355 | 355 | 354 | 355 | 7,000 | 355 |
| 2008-09-25 | 348 | 355 | 348 | 354 | 11,000 | 354 |
| 2008-09-24 | 345 | 347 | 344 | 347 | 4,000 | 347 |
| 2008-09-18 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2008-09-17 | 344 | 347 | 344 | 347 | 3,000 | 347 |
| 2008-09-16 | 347 | 347 | 336 | 345 | 12,000 | 345 |
| 2008-09-12 | 346 | 348 | 346 | 347 | 4,000 | 347 |
| 2008-09-10 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 2008-09-09 | 345 | 345 | 343 | 343 | 4,000 | 343 |
| 2008-09-08 | 341 | 343 | 341 | 343 | 3,000 | 343 |
| 2008-09-05 | 344 | 344 | 339 | 341 | 4,000 | 341 |
| 2008-09-04 | 345 | 345 | 340 | 345 | 10,000 | 345 |
| 2008-09-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-09-02 | 345 | 345 | 344 | 345 | 3,000 | 345 |
| 2008-09-01 | 335 | 345 | 335 | 340 | 5,000 | 340 |
| 2008-08-29 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-08-28 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2008-08-27 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2008-08-26 | 343 | 343 | 335 | 335 | 11,000 | 335 |
| 2008-08-25 | 344 | 345 | 340 | 340 | 4,000 | 340 |
| 2008-08-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-08-21 | 345 | 346 | 340 | 346 | 11,000 | 346 |
| 2008-08-20 | 345 | 349 | 345 | 345 | 9,000 | 345 |
| 2008-08-19 | 343 | 345 | 342 | 345 | 4,000 | 345 |
| 2008-08-18 | 343 | 345 | 343 | 345 | 3,000 | 345 |
| 2008-08-15 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2008-08-14 | 341 | 343 | 341 | 343 | 2,000 | 343 |
| 2008-08-13 | 344 | 347 | 340 | 340 | 6,000 | 340 |
| 2008-08-12 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-08-11 | 330 | 338 | 330 | 338 | 4,000 | 338 |
| 2008-08-08 | 336 | 338 | 331 | 331 | 9,000 | 331 |
| 2008-08-07 | 344 | 345 | 332 | 336 | 14,000 | 336 |
| 2008-08-06 | 344 | 345 | 343 | 345 | 4,000 | 345 |
| 2008-08-05 | 334 | 346 | 330 | 345 | 8,000 | 345 |
| 2008-08-04 | 345 | 347 | 340 | 344 | 19,000 | 344 |
| 2008-08-01 | 345 | 345 | 341 | 344 | 3,000 | 344 |
| 2008-07-31 | 334 | 341 | 334 | 341 | 4,000 | 341 |
| 2008-07-30 | 332 | 340 | 332 | 338 | 11,000 | 338 |
| 2008-07-29 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2008-07-25 | 343 | 343 | 343 | 343 | 9,000 | 343 |
| 2008-07-24 | 343 | 343 | 340 | 343 | 5,000 | 343 |
| 2008-07-23 | 333 | 340 | 333 | 340 | 3,000 | 340 |
| 2008-07-22 | 335 | 343 | 333 | 333 | 4,000 | 333 |
| 2008-07-18 | 330 | 336 | 330 | 330 | 12,000 | 330 |
| 2008-07-17 | 330 | 330 | 327 | 330 | 6,000 | 330 |
| 2008-07-16 | 325 | 330 | 325 | 326 | 10,000 | 326 |
| 2008-07-14 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-07-11 | 320 | 320 | 311 | 311 | 5,000 | 311 |
| 2008-07-10 | 308 | 320 | 308 | 320 | 3,000 | 320 |
| 2008-07-08 | 303 | 308 | 303 | 303 | 5,000 | 303 |
| 2008-07-07 | 313 | 313 | 301 | 304 | 13,000 | 304 |
| 2008-07-04 | 327 | 328 | 327 | 328 | 4,000 | 328 |
| 2008-07-03 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2008-07-02 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2008-07-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-06-30 | 331 | 337 | 331 | 337 | 2,000 | 337 |
| 2008-06-27 | 349 | 349 | 340 | 340 | 4,000 | 340 |
| 2008-06-26 | 337 | 345 | 337 | 345 | 2,000 | 345 |
| 2008-06-25 | 334 | 339 | 334 | 339 | 8,000 | 339 |
| 2008-06-24 | 340 | 340 | 330 | 339 | 10,000 | 339 |
| 2008-06-23 | 340 | 346 | 340 | 340 | 4,000 | 340 |
| 2008-06-20 | 340 | 343 | 340 | 343 | 17,000 | 343 |
| 2008-06-19 | 333 | 341 | 331 | 340 | 6,000 | 340 |
| 2008-06-18 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2008-06-17 | 326 | 326 | 325 | 326 | 8,000 | 326 |
| 2008-06-16 | 318 | 323 | 318 | 321 | 5,000 | 321 |
| 2008-06-13 | 318 | 318 | 318 | 318 | 7,000 | 318 |
| 2008-06-12 | 315 | 318 | 315 | 318 | 6,000 | 318 |
| 2008-06-10 | 317 | 317 | 315 | 315 | 4,000 | 315 |
| 2008-06-09 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-06-06 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2008-06-05 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2008-06-04 | 315 | 316 | 315 | 316 | 4,000 | 316 |
| 2008-06-03 | 314 | 314 | 311 | 314 | 5,000 | 314 |
| 2008-06-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-05-30 | 313 | 314 | 313 | 314 | 2,000 | 314 |
| 2008-05-29 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2008-05-28 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-05-27 | 308 | 315 | 308 | 312 | 3,000 | 312 |
| 2008-05-26 | 313 | 315 | 313 | 315 | 8,000 | 315 |
| 2008-05-23 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 2008-05-22 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-05-21 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-05-20 | 316 | 316 | 311 | 311 | 3,000 | 311 |
| 2008-05-19 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2008-05-15 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2008-05-14 | 312 | 312 | 308 | 308 | 4,000 | 308 |
| 2008-05-13 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2008-05-12 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2008-05-09 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-05-08 | 303 | 303 | 298 | 298 | 2,000 | 298 |
| 2008-05-07 | 300 | 303 | 298 | 298 | 3,000 | 298 |
| 2008-05-02 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 2008-05-01 | 314 | 314 | 305 | 305 | 4,000 | 305 |
| 2008-04-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-04-28 | 315 | 315 | 305 | 305 | 2,000 | 305 |
| 2008-04-25 | 307 | 308 | 300 | 300 | 5,000 | 300 |
| 2008-04-24 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2008-04-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-04-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-04-21 | 300 | 302 | 300 | 300 | 5,000 | 300 |
| 2008-04-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-04-17 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2008-04-16 | 295 | 305 | 295 | 305 | 2,000 | 305 |
| 2008-04-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-14 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2008-04-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-10 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2008-04-09 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2008-04-08 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2008-04-07 | 289 | 289 | 286 | 286 | 5,000 | 286 |
| 2008-04-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-04-02 | 288 | 290 | 288 | 290 | 3,000 | 290 |
| 2008-04-01 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-03-31 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2008-03-28 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2008-03-27 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2008-03-26 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-03-25 | 290 | 295 | 290 | 292 | 3,000 | 292 |
| 2008-03-24 | 299 | 299 | 290 | 290 | 14,000 | 290 |
| 2008-03-19 | 292 | 296 | 292 | 296 | 2,000 | 296 |
| 2008-03-18 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2008-03-17 | 291 | 300 | 291 | 295 | 7,000 | 295 |
| 2008-03-14 | 298 | 302 | 298 | 300 | 6,000 | 300 |
| 2008-03-13 | 303 | 303 | 298 | 298 | 6,000 | 298 |
| 2008-03-12 | 303 | 309 | 303 | 303 | 6,000 | 303 |
| 2008-03-10 | 307 | 307 | 297 | 302 | 10,000 | 302 |
| 2008-03-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-03-06 | 308 | 310 | 308 | 310 | 3,000 | 310 |
| 2008-03-05 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2008-03-04 | 309 | 309 | 301 | 301 | 3,000 | 301 |
| 2008-03-03 | 298 | 310 | 298 | 300 | 8,000 | 300 |
| 2008-02-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-02-28 | 308 | 308 | 290 | 303 | 9,000 | 303 |
| 2008-02-27 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2008-02-26 | 295 | 300 | 295 | 295 | 4,000 | 295 |
| 2008-02-25 | 304 | 304 | 294 | 295 | 10,000 | 295 |
| 2008-02-22 | 304 | 306 | 304 | 304 | 5,000 | 304 |
| 2008-02-21 | 300 | 310 | 300 | 304 | 6,000 | 304 |
| 2008-02-20 | 299 | 300 | 299 | 299 | 4,000 | 299 |
| 2008-02-19 | 294 | 299 | 291 | 299 | 4,000 | 299 |
| 2008-02-18 | 298 | 298 | 294 | 294 | 3,000 | 294 |
| 2008-02-15 | 299 | 299 | 290 | 294 | 4,000 | 294 |
| 2008-02-14 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2008-02-13 | 295 | 300 | 293 | 293 | 8,000 | 293 |
| 2008-02-12 | 295 | 295 | 293 | 295 | 5,000 | 295 |
| 2008-02-08 | 295 | 295 | 291 | 295 | 5,000 | 295 |
| 2008-02-07 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 2008-02-06 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2008-02-05 | 300 | 300 | 297 | 300 | 7,000 | 300 |
| 2008-02-04 | 303 | 303 | 300 | 300 | 3,000 | 300 |
| 2008-02-01 | 299 | 300 | 299 | 299 | 3,000 | 299 |
| 2008-01-31 | 302 | 302 | 297 | 300 | 3,000 | 300 |
| 2008-01-30 | 297 | 300 | 297 | 300 | 5,000 | 300 |
| 2008-01-29 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2008-01-28 | 296 | 296 | 292 | 295 | 3,000 | 295 |
| 2008-01-25 | 297 | 297 | 292 | 292 | 7,000 | 292 |
| 2008-01-24 | 300 | 301 | 300 | 300 | 7,000 | 300 |
| 2008-01-23 | 290 | 300 | 290 | 300 | 4,000 | 300 |
| 2008-01-22 | 284 | 291 | 284 | 284 | 5,000 | 284 |
| 2008-01-21 | 284 | 300 | 284 | 284 | 13,000 | 284 |
| 2008-01-18 | 282 | 284 | 279 | 284 | 8,000 | 284 |
| 2008-01-17 | 275 | 289 | 275 | 289 | 6,000 | 289 |
| 2008-01-16 | 291 | 291 | 271 | 272 | 13,000 | 272 |
| 2008-01-15 | 316 | 316 | 302 | 310 | 13,000 | 310 |
| 2008-01-11 | 318 | 318 | 315 | 316 | 7,000 | 316 |
| 2008-01-10 | 315 | 320 | 315 | 318 | 11,000 | 318 |
| 2008-01-09 | 329 | 329 | 315 | 315 | 7,000 | 315 |
| 2008-01-08 | 324 | 339 | 315 | 330 | 13,000 | 330 |
| 2008-01-07 | 343 | 343 | 330 | 330 | 12,000 | 330 |
| 2008-01-04 | 352 | 352 | 337 | 346 | 16,000 | 346 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1993-12-27]1株→1.05株 [1988-12-24]1株→1.1株